Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 0.223 | 0.223 | 0.222 | 0.223 | 17.84 | +0.001 (+0.45%) | 532,000 |
20 Jun 2018 | HKD | 0.225 | 0.225 | 0.217 | 0.222 | 17.76 | -0.002 (-0.89%) | 1,576,000 |
19 Jun 2018 | HKD | 0.229 | 0.229 | 0.222 | 0.224 | 17.92 | -0.003 (-1.32%) | 11,552,000 |
18 Jun 2018 | HKD | 0.227 | 0.227 | 0.227 | 0.227 | 18.16 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.23 | 0.23 | 0.224 | 0.227 | 18.16 | -0.005 (-2.16%) | 1,848,000 |
14 Jun 2018 | HKD | 0.224 | 0.28 | 0.224 | 0.232 | 18.56 | +0.008 (+3.57%) | 35,304,000 |
13 Jun 2018 | HKD | 0.225 | 0.225 | 0.221 | 0.224 | 17.92 | -0.001 (-0.44%) | 1,652,000 |
12 Jun 2018 | HKD | 0.23 | 0.23 | 0.22 | 0.225 | 18 | -0.001 (-0.44%) | 1,952,000 |
11 Jun 2018 | HKD | 0.237 | 0.237 | 0.222 | 0.226 | 18.08 | -0.011 (-4.64%) | 9,780,000 |
8 Jun 2018 | HKD | 0.24 | 0.243 | 0.228 | 0.237 | 18.96 | -0.003 (-1.25%) | 22,620,000 |
7 Jun 2018 | HKD | 0.24 | 0.241 | 0.233 | 0.24 | 19.2 | 0.0 (0.0%) | 3,084,000 |
6 Jun 2018 | HKD | 0.248 | 0.25 | 0.238 | 0.24 | 19.2 | -0.006 (-2.44%) | 3,252,000 |
5 Jun 2018 | HKD | 0.244 | 0.247 | 0.236 | 0.246 | 19.68 | +0.002 (+0.82%) | 4,732,000 |
4 Jun 2018 | HKD | 0.246 | 0.249 | 0.238 | 0.244 | 19.52 | 0.0 (0.0%) | 3,048,000 |
1 Jun 2018 | HKD | 0.244 | 0.244 | 0.232 | 0.244 | 19.52 | +0.001 (+0.41%) | 6,644,000 |
31 May 2018 | HKD | 0.243 | 0.244 | 0.228 | 0.243 | 19.44 | +0.002 (+0.83%) | 6,116,000 |
30 May 2018 | HKD | 0.247 | 0.248 | 0.234 | 0.241 | 19.28 | -0.006 (-2.43%) | 4,476,000 |
29 May 2018 | HKD | 0.245 | 0.249 | 0.242 | 0.247 | 19.76 | +0.003 (+1.23%) | 4,144,000 |
28 May 2018 | HKD | 0.243 | 0.247 | 0.229 | 0.244 | 19.52 | +0.003 (+1.24%) | 7,216,000 |
25 May 2018 | HKD | 0.249 | 0.275 | 0.224 | 0.241 | 19.28 | -0.024 (-9.06%) | 50,960,000 |
24 May 2018 | HKD | 0.25 | 0.275 | 0.24 | 0.265 | 21.2 | +0.015 (+6%) | 44,808,000 |
23 May 2018 | HKD | 0.249 | 0.26 | 0.235 | 0.25 | 20 | 0.0 (0.0%) | 97,532,000 |
22 May 2018 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 20 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.229 | 0.25 | 0.229 | 0.25 | 20 | +0.021 (+9.17%) | 61,000,000 |
18 May 2018 | HKD | 0.202 | 0.233 | 0.202 | 0.229 | 18.32 | +0.027 (+13.37%) | 60,440,000 |
17 May 2018 | HKD | 0.21 | 0.21 | 0.202 | 0.202 | 16.16 | -0.007 (-3.35%) | 10,524,000 |
16 May 2018 | HKD | 0.211 | 0.212 | 0.209 | 0.209 | 16.72 | -0.001 (-0.48%) | 14,768,000 |
15 May 2018 | HKD | 0.203 | 0.211 | 0.2 | 0.21 | 16.8 | +0.007 (+3.45%) | 10,596,000 |
14 May 2018 | HKD | 0.204 | 0.208 | 0.202 | 0.203 | 16.24 | 0.0 (0.0%) | 996,000 |
11 May 2018 | HKD | 0.19 | 0.203 | 0.19 | 0.203 | 16.24 | +0.009 (+4.64%) | 2,828,000 |